Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	21.90	21.90	21.61	21.72	34,451	-0.01(-0.04%)
Oct 30, 2018	22.01	22.30	21.62	21.73	35,188	-0.28(-1.27%)
Oct 29, 2018	22.63	22.94	22.01	22.01	58,117	-0.58(-2.55%)
Oct 26, 2018	21.77	22.98	21.67	22.58	24,870	+0.56(+2.54%)
Oct 25, 2018	21.63	22.63	21.63	22.02	39,642	+0.54(+2.53%)
Oct 24, 2018	21.96	22.91	21.44	21.48	23,970	-0.62(-2.80%)
Oct 23, 2018	22.78	23.26	21.94	22.10	19,877	-0.94(-4.09%)
Oct 22, 2018	22.91	23.83	22.91	23.04	15,028	+0.13(+0.56%)
Oct 19, 2018	23.23	24.48	22.48	22.91	35,243	-0.58(-2.46%)
Oct 18, 2018	23.34	24.00	23.33	23.49	11,921	+0.04(+0.18%)
Oct 17, 2018	23.55	24.17	23.45	23.45	14,427	-0.32(-1.36%)
Oct 16, 2018	22.95	24.01	22.95	23.77	19,153	+0.57(+2.45%)
Oct 15, 2018	23.02	23.53	22.91	23.20	18,196	+0.19(+0.81%)
Oct 12, 2018	23.63	24.00	22.73	23.02	38,779	-0.61(-2.59%)
Oct 11, 2018	24.31	24.39	23.63	23.63	16,607	-0.89(-3.63%)
Oct 10, 2018	24.57	24.93	24.35	24.52	16,394	-0.05(-0.21%)
Oct 09, 2018	24.49	25.01	24.34	24.57	16,347	-0.08(-0.31%)
Oct 08, 2018	24.23	24.79	24.23	24.65	12,891	+0.25(+1.04%)
Oct 05, 2018	24.54	24.93	24.39	24.39	10,844	-0.16(-0.66%)
Oct 04, 2018	24.05	24.61	24.05	24.55	12,001	+0.36(+1.47%)
Oct 03, 2018	23.87	24.40	23.63	24.20	11,357	+0.48(+2.00%)
Oct 02, 2018	24.20	24.34	23.70	23.72	13,583	-0.21(-0.89%)
Oct 01, 2018	24.63	24.76	23.84	23.93	18,507	-0.55(-2.25%)
Sep 28, 2018	24.48	24.78	24.10	24.48	14,851	+0.14(+0.56%)
Sep 27, 2018	24.83	24.83	24.12	24.35	14,436	-0.33(-1.34%)
Sep 26, 2018	24.81	25.01	24.65	24.68	26,929	-0.14(-0.55%)
Sep 25, 2018	25.04	25.07	24.65	24.82	10,563	-0.15(-0.61%)
Sep 24, 2018	25.15	25.28	24.82	24.97	15,647	-0.31(-1.21%)
Sep 21, 2018	25.05	25.28	25.05	25.27	60,703	+0.14(+0.57%)
Sep 20, 2018	24.94	25.38	24.94	25.13	18,067	+0.26(+1.06%)
Sep 19, 2018	25.10	25.44	24.86	24.87	16,897	-0.37(-1.48%)
Sep 18, 2018	25.78	25.89	25.24	25.24	16,626	-0.54(-2.11%)
Sep 17, 2018	26.06	26.06	25.53	25.78	12,653	-0.13(-0.49%)
Sep 14, 2018	25.49	26.99	25.45	25.91	30,999	+0.27(+1.06%)
Sep 13, 2018	25.98	26.18	25.52	25.64	11,317	-0.13(-0.49%)
Sep 12, 2018	26.27	26.27	25.62	25.77	16,172	-0.33(-1.27%)
Sep 11, 2018	26.32	26.55	26.00	26.10	15,037	-0.58(-2.16%)
Sep 10, 2018	26.75	26.79	25.53	26.67	15,314	-0.09(-0.35%)
Sep 07, 2018	26.58	27.50	26.58	26.77	23,102	+0.19(+0.70%)
Sep 06, 2018	26.28	26.69	26.26	26.58	13,556	+0.19(+0.71%)
Sep 05, 2018	26.20	26.54	26.11	26.39	22,315	+0.29(+1.10%)
Sep 04, 2018	26.07	26.38	25.88	26.11	27,157	-0.05(-0.19%)
Aug 31, 2018		26.16	26.16	26.16	0	-0.08(-0.29%)
Aug 30, 2018	26.16	26.38	26.16	26.23	16,623	-0.03(-0.10%)
Aug 29, 2018	26.36	26.80	26.13	26.26	17,142	+0.05(+0.19%)
Aug 28, 2018	26.50	26.58	26.21	26.21	14,295	-0.24(-0.89%)
Aug 27, 2018	26.92	27.35	26.43	26.44	12,948	-0.32(-1.20%)
Aug 24, 2018	26.80	26.84	26.65	26.76	13,392	-0.05(-0.19%)
Aug 23, 2018	26.83	26.86	26.41	26.81	6,839	-0.07(-0.25%)
Aug 22, 2018	26.76	26.93	26.62	26.88	16,417	+0.06(+0.22%)
Aug 21, 2018	26.40	27.03	26.33	26.82	17,358	+0.51(+1.96%)
Aug 20, 2018	26.38	26.68	26.03	26.31	18,310	-0.08(-0.29%)
Aug 17, 2018	26.38	26.47	26.22	26.38	27,733	-0.08(-0.32%)
Aug 16, 2018	26.11	26.54	26.11	26.47	19,026	+0.40(+1.55%)
Aug 15, 2018	26.12	26.50	26.00	26.06	8,907	-0.22(-0.83%)
Aug 14, 2018	26.08	26.48	25.84	26.28	17,983	+0.20(+0.78%)
Aug 13, 2018	26.32	26.42	25.84	26.08	15,929	-0.16(-0.61%)
Aug 10, 2018	26.15	26.62	26.06	26.24	20,622	-0.04(-0.16%)
Aug 09, 2018	26.28	26.35	26.04	26.28	17,616	+0.15(+0.58%)
Aug 08, 2018	26.19	26.37	26.10	26.13	4,519	-0.08(-0.29%)
Aug 07, 2018	26.73	26.73	25.99	26.21	4,897	+0.15(+0.58%)
Aug 06, 2018	26.23	26.34	25.87	26.06	4,944	-0.14(-0.55%)
Aug 03, 2018	26.64	26.65	26.19	26.20	9,955	-0.52(-1.96%)
Aug 02, 2018	26.16	26.93	26.14	26.72	8,556	+0.35(+1.34%)